Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.98 | 29.78 | 28.72 | 29.55 | 18,096,014 | +0.93(+3.25%) |
May 30, 2007 | 28.36 | 28.80 | 28.20 | 28.62 | 9,767,146 | +0.17(+0.59%) |
May 29, 2007 | 28.62 | 28.76 | 28.35 | 28.45 | 9,199,104 | -0.02(-0.08%) |
May 25, 2007 | 28.83 | 28.83 | 28.20 | 28.47 | 8,832,730 | -0.18(-0.63%) |
May 24, 2007 | 28.57 | 28.91 | 28.53 | 28.65 | 19,006,890 | +0.05(+0.18%) |
May 23, 2007 | 28.36 | 28.92 | 28.30 | 28.60 | 12,662,030 | +0.44(+1.57%) |
May 22, 2007 | 28.65 | 28.86 | 28.07 | 28.16 | 9,592,470 | -0.49(-1.72%) |
May 21, 2007 | 28.46 | 28.99 | 28.19 | 28.65 | 15,904,127 | +0.19(+0.66%) |
May 18, 2007 | 28.40 | 28.59 | 28.28 | 28.46 | 11,344,331 | +0.09(+0.31%) |
May 17, 2007 | 28.67 | 28.72 | 28.22 | 28.38 | 16,843,788 | -0.41(-1.44%) |
May 16, 2007 | 29.12 | 29.22 | 28.51 | 28.79 | 18,398,976 | -0.41(-1.42%) |
May 15, 2007 | 29.44 | 29.58 | 29.12 | 29.20 | 10,134,215 | -0.21(-0.72%) |
May 14, 2007 | 29.85 | 30.00 | 29.23 | 29.41 | 8,420,287 | -0.43(-1.44%) |
May 11, 2007 | 29.81 | 29.98 | 29.63 | 29.84 | 5,268,365 | +0.30(+1.01%) |
May 10, 2007 | 30.21 | 30.15 | 29.41 | 29.55 | 7,441,595 | -0.67(-2.21%) |
May 09, 2007 | 30.23 | 30.52 | 29.89 | 30.21 | 7,211,838 | -0.13(-0.43%) |
May 08, 2007 | 30.22 | 30.39 | 30.10 | 30.34 | 6,820,084 | -0.14(-0.45%) |
May 07, 2007 | 30.65 | 30.76 | 30.39 | 30.48 | 7,174,607 | +0.01(+0.05%) |
May 04, 2007 | 30.55 | 30.74 | 30.18 | 30.47 | 12,835,760 | +0.04(+0.12%) |
May 03, 2007 | 30.47 | 30.74 | 30.13 | 30.43 | 15,146,719 | +0.09(+0.31%) |
May 02, 2007 | 29.99 | 30.36 | 29.72 | 30.34 | 24,821,914 | +0.33(+1.09%) |
May 01, 2007 | 30.16 | 30.29 | 29.70 | 30.01 | 10,378,171 | -0.28(-0.91%) |
Apr 30, 2007 | 30.84 | 30.85 | 30.24 | 30.29 | 7,135,403 | -0.62(-2.00%) |
Apr 27, 2007 | 31.11 | 31.27 | 30.61 | 30.90 | 9,967,679 | -0.46(-1.46%) |
Apr 26, 2007 | 31.42 | 31.59 | 30.79 | 31.36 | 16,674,320 | -0.76(-2.37%) |
Apr 25, 2007 | 31.96 | 32.27 | 31.77 | 32.12 | 5,992,937 | +0.37(+1.17%) |
Apr 24, 2007 | 32.01 | 32.12 | 31.56 | 31.75 | 5,704,660 | -0.13(-0.41%) |
Apr 23, 2007 | 31.96 | 32.09 | 31.72 | 31.88 | 5,395,944 | -0.28(-0.86%) |
Apr 20, 2007 | 32.23 | 32.49 | 32.07 | 32.16 | 8,942,977 | +0.45(+1.42%) |
Apr 19, 2007 | 31.96 | 31.96 | 31.24 | 31.71 | 10,698,685 | -0.46(-1.42%) |
Apr 18, 2007 | 32.54 | 32.84 | 32.10 | 32.17 | 8,800,633 | -0.45(-1.38%) |
Apr 17, 2007 | 32.68 | 32.86 | 32.47 | 32.62 | 9,365,953 | -0.07(-0.20%) |
Apr 16, 2007 | 32.49 | 32.76 | 32.36 | 32.68 | 11,288,895 | +0.28(+0.87%) |
Apr 13, 2007 | 31.85 | 32.52 | 31.61 | 32.40 | 11,031,623 | +0.92(+2.93%) |
Apr 12, 2007 | 31.36 | 31.51 | 31.19 | 31.48 | 5,101,142 | +0.02(+0.07%) |
Apr 11, 2007 | 31.96 | 32.08 | 31.23 | 31.46 | 7,523,236 | -0.28(-0.89%) |
Apr 10, 2007 | 31.96 | 32.09 | 31.65 | 31.74 | 5,789,249 | +0.09(+0.30%) |
Apr 09, 2007 | 31.64 | 31.88 | 31.52 | 31.64 | 6,356,655 | -0.04(-0.14%) |
Apr 05, 2007 | 31.56 | 31.88 | 31.56 | 31.69 | 6,903,640 | +0.13(+0.41%) |
Apr 04, 2007 | 31.47 | 31.81 | 31.24 | 31.56 | 9,584,907 | +0.41(+1.31%) |
Apr 03, 2007 | 30.74 | 31.29 | 30.58 | 31.15 | 7,998,957 | +0.41(+1.32%) |
Apr 02, 2007 | 30.45 | 30.92 | 30.15 | 30.74 | 8,208,030 | +0.25(+0.81%) |
Mar 30, 2007 | 30.87 | 31.11 | 30.45 | 30.50 | 9,008,956 | -0.36(-1.18%) |
Mar 29, 2007 | 30.84 | 31.19 | 30.64 | 30.86 | 9,104,787 | -0.20(-0.65%) |
Mar 28, 2007 | 31.31 | 31.31 | 30.90 | 31.06 | 9,164,131 | +0.01(+0.05%) |
Mar 27, 2007 | 31.48 | 31.49 | 30.87 | 31.05 | 10,282,023 | -0.71(-2.24%) |
Mar 26, 2007 | 31.81 | 31.88 | 31.17 | 31.76 | 9,886,444 | +0.14(+0.44%) |
Mar 23, 2007 | 31.81 | 31.85 | 31.34 | 31.62 | 8,508,837 | +0.02(+0.07%) |
Mar 22, 2007 | 32.07 | 32.16 | 31.46 | 31.60 | 10,275,728 | -0.46(-1.43%) |
Mar 21, 2007 | 31.72 | 32.13 | 31.24 | 32.06 | 12,148,666 | +0.54(+1.71%) |
Mar 20, 2007 | 31.77 | 31.91 | 31.51 | 31.52 | 8,058,787 | +0.12(+0.37%) |
Mar 19, 2007 | 31.18 | 31.56 | 31.06 | 31.40 | 8,808,068 | +0.23(+0.72%) |
Mar 16, 2007 | 31.48 | 31.65 | 30.87 | 31.18 | 19,436,240 | +0.57(+1.87%) |
Mar 15, 2007 | 30.15 | 30.87 | 30.14 | 30.61 | 11,836,664 | +0.51(+1.69%) |
Mar 14, 2007 | 30.07 | 30.38 | 29.44 | 30.10 | 14,853,116 | +0.01(+0.05%) |
Mar 13, 2007 | 31.12 | 31.19 | 30.01 | 30.08 | 11,546,141 | -1.04(-3.34%) |
Mar 12, 2007 | 30.59 | 31.18 | 30.43 | 31.12 | 8,767,726 | +0.41(+1.32%) |
Mar 09, 2007 | 31.23 | 31.33 | 30.61 | 30.71 | 9,083,858 | -0.34(-1.10%) |
Mar 08, 2007 | 31.45 | 31.50 | 30.89 | 31.06 | 9,372,316 | +0.02(+0.07%) |
Mar 07, 2007 | 31.14 | 31.61 | 31.00 | 31.03 | 8,030,541 | -0.39(-1.23%) |
Mar 06, 2007 | 31.32 | 31.61 | 31.08 | 31.42 | 8,317,346 | +0.57(+1.84%) |
Mar 05, 2007 | 30.71 | 31.40 | 30.58 | 30.85 | 12,421,427 | -0.46(-1.48%) |
Mar 02, 2007 | 32.05 | 32.28 | 31.08 | 31.32 | 14,665,335 | -1.02(-3.17%) |